CYND Co., Ltd. 4256
TSE · Japan · Technology Services
¥1,213.00+5.00 (+0.41%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,213.00 | +0.41% | ¥1,208.00 | ¥1,215.00 | ¥1,201.00 | 1.90K |
| 2026-10-01 | ¥1,208.00 | -0.82% | ¥1,218.00 | ¥1,218.00 | ¥1,180.00 | 6.40K |
| 2026-09-30 | ¥1,218.00 | +3.13% | ¥1,171.00 | ¥1,218.00 | ¥1,171.00 | 3.80K |
| 2026-09-29 | ¥1,181.00 | -1.42% | ¥1,220.00 | ¥1,220.00 | ¥1,180.00 | 4.00K |
| 2026-09-28 | ¥1,198.00 | +1.27% | ¥1,179.00 | ¥1,204.00 | ¥1,179.00 | 6.80K |
| 2026-09-25 | ¥1,183.00 | +3.68% | ¥1,166.00 | ¥1,191.00 | ¥1,143.00 | 7.60K |
| 2026-09-24 | ¥1,141.00 | +0.71% | ¥1,126.00 | ¥1,148.00 | ¥1,126.00 | 11.50K |
| 2026-09-18 | ¥1,133.00 | +1.07% | ¥1,121.00 | ¥1,133.00 | ¥1,121.00 | 700 |
| 2026-09-17 | ¥1,121.00 | +0.09% | ¥1,120.00 | ¥1,139.00 | ¥1,120.00 | 3.30K |
| 2026-09-16 | ¥1,120.00 | -1.06% | ¥1,132.00 | ¥1,137.00 | ¥1,120.00 | 2.30K |
| 2026-09-15 | ¥1,132.00 | +0.35% | ¥1,130.00 | ¥1,137.00 | ¥1,116.00 | 2.90K |
| 2026-09-14 | ¥1,128.00 | +0.18% | ¥1,130.00 | ¥1,135.00 | ¥1,116.00 | 1.80K |
| 2026-09-11 | ¥1,126.00 | -0.27% | ¥1,129.00 | ¥1,129.00 | ¥1,109.00 | 2.90K |
| 2026-09-10 | ¥1,129.00 | +1.07% | ¥1,132.00 | ¥1,132.00 | ¥1,111.00 | 1.60K |
| 2026-09-09 | ¥1,117.00 | -0.27% | ¥1,134.00 | ¥1,140.00 | ¥1,115.00 | 2.30K |
| 2026-09-08 | ¥1,120.00 | -0.09% | ¥1,132.00 | ¥1,142.00 | ¥1,108.00 | 5.20K |
| 2026-09-07 | ¥1,121.00 | -0.18% | ¥1,129.00 | ¥1,130.00 | ¥1,102.00 | 3.70K |
| 2026-09-04 | ¥1,123.00 | -0.09% | ¥1,120.00 | ¥1,133.00 | ¥1,117.00 | 8.40K |
| 2026-09-03 | ¥1,124.00 | -0.09% | ¥1,125.00 | ¥1,139.00 | ¥1,102.00 | 4.90K |
| 2026-09-02 | ¥1,125.00 | -0.18% | ¥1,111.00 | ¥1,139.00 | ¥1,094.00 | 7.70K |
| 2026-09-01 | ¥1,127.00 | -0.97% | ¥1,139.00 | ¥1,140.00 | ¥1,100.00 | 11.20K |
| 2026-08-31 | ¥1,138.00 | +4.60% | ¥1,093.00 | ¥1,144.00 | ¥1,093.00 | 13.80K |
| 2026-08-28 | ¥1,088.00 | +5.63% | ¥1,050.00 | ¥1,090.00 | ¥1,036.00 | 13.70K |
| 2026-08-27 | ¥1,030.00 | +1.18% | ¥1,024.00 | ¥1,030.00 | ¥1,019.00 | 2.70K |
| 2026-08-26 | ¥1,018.00 | -1.17% | ¥1,021.00 | ¥1,030.00 | ¥1,011.00 | 4.60K |
| 2026-08-25 | ¥1,030.00 | +2.49% | ¥1,035.00 | ¥1,035.00 | ¥1,015.00 | 12.10K |
| 2026-08-24 | ¥1,005.00 | +4.80% | ¥965.00 | ¥1,005.00 | ¥965.00 | 88.70K |
| 2026-08-21 | ¥959.00 | -0.62% | ¥965.00 | ¥965.00 | ¥957.00 | 13.30K |
| 2026-08-20 | ¥965.00 | -0.62% | ¥974.00 | ¥974.00 | ¥964.00 | 8.50K |
| 2026-08-19 | ¥971.00 | -0.92% | ¥980.00 | ¥980.00 | ¥969.00 | 4.90K |
| 2026-08-18 | ¥980.00 | -0.91% | ¥984.00 | ¥989.00 | ¥978.00 | 5.60K |
| 2026-08-17 | ¥989.00 | +2.81% | ¥977.00 | ¥990.00 | ¥977.00 | 9.90K |
| 2026-08-14 | ¥962.00 | +0.10% | ¥976.00 | ¥976.00 | ¥961.00 | 11.60K |
| 2026-08-13 | ¥961.00 | -1.13% | ¥969.00 | ¥974.00 | ¥955.00 | 11.40K |
| 2026-08-12 | ¥972.00 | -1.82% | ¥990.00 | ¥990.00 | ¥972.00 | 8.80K |
| 2026-08-10 | ¥990.00 | -0.40% | ¥990.00 | ¥990.00 | ¥987.00 | 5.70K |
| 2026-08-07 | ¥994.00 | 0.00% | ¥999.00 | ¥1,005.00 | ¥989.00 | 3.50K |
| 2026-08-06 | ¥994.00 | -0.50% | ¥1,006.00 | ¥1,006.00 | ¥994.00 | 2.50K |
| 2026-08-05 | ¥999.00 | -0.30% | ¥1,005.00 | ¥1,005.00 | ¥997.00 | 4.00K |
| 2026-08-04 | ¥1,002.00 | +0.91% | ¥1,005.00 | ¥1,005.00 | ¥1,002.00 | 700 |
| 2026-08-03 | ¥993.00 | -0.70% | ¥1,000.00 | ¥1,001.00 | ¥993.00 | 1.60K |
| 2026-07-31 | ¥1,000.00 | -1.28% | ¥1,010.00 | ¥1,010.00 | ¥1,000.00 | 1.90K |
| 2026-07-30 | ¥1,013.00 | +2.32% | ¥989.00 | ¥1,013.00 | ¥989.00 | 3.00K |
| 2026-07-29 | ¥990.00 | -1.10% | ¥1,000.00 | ¥1,000.00 | ¥990.00 | 2.90K |
| 2026-07-28 | ¥1,001.00 | -0.99% | ¥1,012.00 | ¥1,012.00 | ¥1,001.00 | 1.40K |
| 2026-07-27 | ¥1,011.00 | +0.80% | ¥1,000.00 | ¥1,011.00 | ¥1,000.00 | 3.70K |
| 2026-07-24 | ¥1,003.00 | +0.50% | ¥1,001.00 | ¥1,005.00 | ¥999.00 | 3.20K |
| 2026-07-23 | ¥998.00 | +1.11% | ¥981.00 | ¥998.00 | ¥981.00 | 700 |
| 2026-07-22 | ¥987.00 | +1.23% | ¥980.00 | ¥989.00 | ¥980.00 | 4.30K |
| 2026-07-21 | ¥975.00 | 0.00% | ¥975.00 | ¥980.00 | ¥975.00 | 4.10K |
| 2026-07-17 | ¥975.00 | -0.51% | ¥980.00 | ¥984.00 | ¥975.00 | 5.60K |
| 2026-07-16 | ¥980.00 | +0.20% | ¥980.00 | ¥990.00 | ¥980.00 | 3.50K |
| 2026-07-15 | ¥978.00 | -0.31% | ¥996.00 | ¥996.00 | ¥978.00 | 2.20K |
| 2026-07-14 | ¥981.00 | -1.60% | ¥994.00 | ¥995.00 | ¥981.00 | 3.80K |
| 2026-07-13 | ¥997.00 | +2.57% | ¥987.00 | ¥998.00 | ¥987.00 | 4.40K |
| 2026-07-10 | ¥972.00 | +0.52% | ¥968.00 | ¥975.00 | ¥966.00 | 4.50K |
| 2026-07-09 | ¥967.00 | +0.31% | ¥964.00 | ¥975.00 | ¥964.00 | 3.20K |
| 2026-07-08 | ¥964.00 | +1.37% | ¥964.00 | ¥966.00 | ¥954.00 | 2.40K |
| 2026-07-07 | ¥951.00 | +0.21% | ¥959.00 | ¥960.00 | ¥951.00 | 4.10K |
| 2026-07-06 | ¥949.00 | +1.17% | ¥941.00 | ¥949.00 | ¥932.00 | 6.40K |
| 2026-07-03 | ¥938.00 | +1.52% | ¥927.00 | ¥938.00 | ¥922.00 | 5.20K |
| 2026-07-02 | ¥924.00 | +0.22% | ¥922.00 | ¥928.00 | ¥922.00 | 2.20K |
| 2026-07-01 | ¥922.00 | -0.32% | ¥922.00 | ¥927.00 | ¥922.00 | 1.30K |
| 2026-06-30 | ¥925.00 | +0.22% | ¥921.00 | ¥929.00 | ¥921.00 | 2.60K |
| 2026-06-29 | ¥923.00 | +1.10% | ¥919.00 | ¥933.00 | ¥916.00 | 4.90K |
| 2026-06-26 | ¥913.00 | -0.65% | ¥921.00 | ¥925.00 | ¥913.00 | 4.20K |
| 2026-06-25 | ¥919.00 | +1.43% | ¥921.00 | ¥925.00 | ¥913.00 | 3.70K |
| 2026-06-24 | ¥906.00 | -3.51% | ¥924.00 | ¥939.00 | ¥906.00 | 5.50K |
| 2026-06-23 | ¥939.00 | +2.51% | ¥923.00 | ¥939.00 | ¥910.00 | 4.80K |
| 2026-06-22 | ¥916.00 | +0.88% | ¥910.00 | ¥920.00 | ¥910.00 | 3.80K |
| 2026-06-19 | ¥908.00 | -0.55% | ¥913.00 | ¥917.00 | ¥905.00 | 7.60K |
| 2026-06-18 | ¥913.00 | 0.00% | ¥917.00 | ¥921.00 | ¥911.00 | 3.80K |
| 2026-06-17 | ¥913.00 | +1.33% | ¥916.00 | ¥921.00 | ¥904.00 | 7.90K |
| 2026-06-16 | ¥901.00 | -4.05% | ¥939.00 | ¥960.00 | ¥900.00 | 16.70K |
| 2026-06-15 | ¥939.00 | +3.07% | ¥911.00 | ¥939.00 | ¥911.00 | 11.90K |
| 2026-06-12 | ¥911.00 | -0.44% | ¥922.00 | ¥927.00 | ¥911.00 | 5.10K |
| 2026-06-11 | ¥915.00 | -0.11% | ¥915.00 | ¥923.00 | ¥898.00 | 17.60K |
| 2026-06-10 | ¥916.00 | -1.51% | ¥930.00 | ¥935.00 | ¥911.00 | 22.30K |
| 2026-06-09 | ¥930.00 | -1.38% | ¥950.00 | ¥965.00 | ¥930.00 | 17.50K |
| 2026-06-08 | ¥943.00 | -5.70% | ¥1,000.00 | ¥1,000.00 | ¥942.00 | 46.40K |
| 2026-06-05 | ¥1,000.00 | +0.70% | ¥993.00 | ¥1,007.00 | ¥993.00 | 1.50K |
| 2026-06-04 | ¥993.00 | -0.30% | ¥992.00 | ¥1,010.00 | ¥992.00 | 3.40K |
| 2026-06-03 | ¥996.00 | +0.40% | ¥1,000.00 | ¥1,000.00 | ¥989.00 | 3.10K |
| 2026-06-02 | ¥992.00 | 0.00% | ¥993.00 | ¥998.00 | ¥986.00 | 4.20K |
| 2026-06-01 | ¥992.00 | -1.29% | ¥1,000.00 | ¥1,000.00 | ¥992.00 | 4.40K |
| 2026-05-29 | ¥1,005.00 | +0.20% | ¥1,007.00 | ¥1,014.00 | ¥999.00 | 3.70K |
| 2026-05-28 | ¥1,003.00 | +0.80% | ¥990.00 | ¥1,003.00 | ¥990.00 | 5.10K |
| 2026-05-27 | ¥995.00 | -1.09% | ¥1,006.00 | ¥1,007.00 | ¥991.00 | 10.10K |
| 2026-05-26 | ¥1,006.00 | -0.10% | ¥1,012.00 | ¥1,015.00 | ¥1,006.00 | 1.80K |
| 2026-05-25 | ¥1,007.00 | 0.00% | ¥1,013.00 | ¥1,019.00 | ¥1,006.00 | 6.20K |